Everbright Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	5.960	6.060	5.950	6.040	4.857	989,600
2021-12-01	5.860	6.000	5.860	5.900	4.745	1,908,200
2021-11-30	5.880	5.910	5.870	5.880	4.729	1,019,000
2021-11-29	5.930	5.940	5.860	5.930	4.769	869,410
2021-11-26	5.940	5.980	5.900	5.980	4.809	831,800
2021-11-25	5.970	5.990	5.940	5.970	4.801	409,200
2021-11-24	5.950	5.980	5.910	5.960	4.793	860,800
2021-11-23	5.900	5.970	5.900	5.950	4.785	1,084,600
2021-11-22	5.880	5.930	5.830	5.880	4.729	980,600
2021-11-19	5.940	5.980	5.860	5.880	4.729	1,302,800
2021-11-18	6.000	6.000	5.910	5.940	4.777	505,400
2021-11-17	6.030	6.060	5.900	6.010	4.833	904,400
2021-11-16	6.030	6.090	5.940	6.030	4.849	679,400
2021-11-15	6.130	6.130	6.010	6.020	4.841	179,000
2021-11-12	6.080	6.110	6.020	6.070	4.881	392,400
2021-11-11	5.920	6.110	5.900	6.100	4.905	1,894,000
2021-11-10	5.930	5.930	5.830	5.920	4.761	732,600
2021-11-09	5.840	5.900	5.840	5.890	4.737	513,800
2021-11-08	5.900	5.970	5.830	5.900	4.745	842,800
2021-11-05	5.880	5.890	5.800	5.890	4.737	1,215,600
2021-11-04	5.870	5.920	5.860	5.870	4.721	1,532,800
2021-11-03	5.960	5.960	5.850	5.860	4.712	760,800
2021-11-02	6.060	6.080	5.850	5.890	4.737	2,034,800
2021-11-01	6.120	6.140	6.050	6.070	4.881	750,000
2021-10-29	6.110	6.120	6.030	6.080	4.889	676,400
2021-10-28	6.110	6.200	6.060	6.080	4.889	404,200
2021-10-27	6.180	6.200	6.100	6.100	4.905	649,600
2021-10-26	6.300	6.300	6.160	6.180	4.970	911,000
2021-10-25	6.280	6.320	6.200	6.270	5.042	666,000
2021-10-22	6.210	6.330	6.210	6.270	5.042	1,200,000
2021-10-21	6.210	6.270	6.180	6.210	4.994	1,036,600
2021-10-20	6.170	6.230	6.170	6.190	4.978	403,800
2021-10-19	6.200	6.260	6.140	6.170	4.962	976,400
2021-10-18	6.170	6.220	6.130	6.180	4.970	633,800

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.